Spot 275.03
· 128 contratti su 3 scadenze
· fonte ibkr
· catturata 23/09 00:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 85.00 | 88.80 | 86.90 | +0.97 | 45.1% | 190 | 45.1% | -0.03 | — | — | 2.40 | — |
| — | 80.20 | 84.00 | 82.10 | +0.96 | 43.8% | 195 | 43.8% | -0.04 | — | — | 2.50 | — |
| — | 75.70 | 79.20 | 77.45 | — | — | 200 | — | — | — | — | 2.65 | — |
| — | 66.10 | 69.70 | 67.90 | — | — | 210 | — | — | — | — | 3.10 | — |
| — | 57.90 | 60.10 | 59.00 | — | — | 220 | 37.9% | -0.09 | 2.02 | 1.20 | 2.85 | — |
| — | 49.10 | 51.70 | 50.40 | +0.88 | 36.1% | 230 | 36.1% | -0.13 | 2.83 | 2.15 | 3.50 | — |
| — | 40.20 | 43.00 | 41.60 | +0.83 | 34.6% | 240 | 34.6% | -0.18 | 4.50 | 3.90 | 5.10 | — |
| — | 32.70 | 35.90 | 34.30 | +0.76 | 33.5% | 250 | 33.5% | -0.24 | 7.25 | 6.50 | 8.00 | — |
| — | 26.20 | 28.90 | 27.55 | +0.69 | 32.5% | 260 | 32.5% | -0.32 | 9.95 | 8.70 | 11.20 | — |
| — | 20.40 | 21.80 | 21.10 | +0.60 | 31.9% | 270 | 31.9% | -0.41 | 13.85 | 13.00 | 14.70 | — |
| — | 15.50 | 16.50 | 16.00 | +0.50 | 31.4% | 280 | 31.4% | -0.51 | 18.65 | 18.20 | 19.10 | — |
| — | 11.20 | 12.20 | 11.70 | +0.41 | 31.1% | 290 | 31.1% | -0.60 | 23.75 | 22.40 | 25.10 | — |
| — | 7.60 | 9.10 | 8.35 | +0.33 | 30.9% | 300 | 30.9% | -0.69 | 30.80 | 29.60 | 32.00 | — |
| — | 5.70 | 6.30 | 6.00 | +0.25 | 30.8% | 310 | 30.8% | -0.78 | 38.60 | 37.60 | 39.60 | — |
| — | 3.90 | 4.50 | 4.20 | +0.19 | 30.8% | 320 | 30.8% | -0.84 | 46.75 | 45.30 | 48.20 | — |
| — | 2.15 | 3.10 | 2.62 | +0.14 | 30.9% | 330 | 30.9% | -0.90 | 55.70 | 54.40 | 57.00 | — |
| — | 1.35 | 3.60 | 2.48 | +0.10 | 31.0% | 340 | 31.0% | -0.94 | 65.25 | 63.80 | 66.70 | — |
| — | 0.85 | 3.40 | 2.12 | +0.07 | 31.2% | 350 | 31.2% | -0.97 | 75.10 | 73.50 | 76.70 | — |
| — | — | 3.20 | — | +0.05 | 31.5% | 360 | 31.5% | -0.99 | 85.05 | 83.40 | 86.70 | — |
| — | — | 1.40 | — | +0.04 | 31.8% | 370 | 31.8% | -1.00 | 94.95 | 93.30 | 96.60 | — |
| — | — | 1.00 | — | +0.03 | 32.1% | 380 | 32.1% | -1.00 | 104.95 | 103.30 | 106.60 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.